Citizens Financial Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	41.690	42.080	40.930	41.200	33.252	8,027,300
2021-07-16	45.170	45.170	42.840	43.000	34.705	4,406,600
2021-07-15	44.070	45.370	43.820	44.890	36.230	4,106,500
2021-07-14	45.000	45.650	43.895	44.610	36.004	4,412,900
2021-07-13	45.580	45.760	44.620	44.840	36.190	4,482,000
2021-07-12	44.990	46.100	44.360	45.870	37.021	3,358,100
2021-07-09	44.500	45.340	44.170	45.310	36.569	3,769,000
2021-07-08	43.660	44.125	42.960	43.540	35.140	5,340,100
2021-07-07	44.380	44.950	44.200	44.410	35.843	4,528,300
2021-07-06	45.660	45.830	44.310	44.700	36.077	4,344,000
2021-07-02	46.350	46.449	45.755	46.050	37.166	2,834,400
2021-07-01	46.350	46.580	45.920	46.450	37.489	3,770,100
2021-06-30	45.660	46.110	45.510	45.870	37.021	3,147,900
2021-06-29	46.390	46.830	45.530	45.750	36.924	2,889,700
2021-06-28	47.060	47.060	45.910	46.030	37.150	3,982,500
2021-06-25	46.820	47.610	46.540	47.330	38.199	5,093,200
2021-06-24	46.070	46.795	45.539	46.560	37.578	3,544,100
2021-06-23	45.840	46.360	45.670	45.920	37.061	2,961,900
2021-06-22	45.540	45.955	45.010	45.590	36.795	3,694,700
2021-06-21	44.700	45.590	44.390	45.500	36.722	3,999,200
2021-06-18	44.300	44.780	43.594	44.250	35.713	9,332,300
2021-06-17	48.390	48.450	45.160	45.270	36.537	7,161,600
2021-06-16	47.250	48.300	46.550	47.900	38.659	3,752,400
2021-06-15	47.140	48.065	47.040	47.720	38.514	3,971,100
2021-06-14	47.730	47.970	46.685	47.100	38.014	3,939,400
2021-06-11	47.390	47.950	47.390	47.850	38.619	3,475,100
2021-06-10	49.220	49.340	47.230	47.250	38.135	3,378,200
2021-06-09	49.120	49.230	48.130	48.440	39.095	3,731,300
2021-06-08	49.470	49.880	48.710	49.610	40.039	4,541,700
2021-06-07	50.090	50.180	49.715	49.900	40.274	4,190,000
2021-06-04	50.160	50.409	49.400	49.920	40.290	3,383,800
2021-06-03	49.880	50.830	49.760	50.300	40.596	4,597,400
2021-06-02	50.480	50.520	49.570	49.930	40.298	3,398,000
2021-06-01	50.700	51.030	50.140	50.350	40.637	3,558,600
2021-05-28	50.030	50.085	49.150	49.900	40.274	3,414,600
2021-05-27	50.020	50.480	49.750	50.090	40.427	6,690,300
2021-05-26	48.590	49.440	48.470	49.090	39.620	3,708,800
2021-05-25	49.550	50.200	48.325	48.380	39.047	3,803,800
2021-05-24	49.440	49.690	49.000	49.320	39.805	2,515,900
2021-05-21	48.830	49.835	48.720	49.390	39.862	3,697,500
2021-05-20	48.900	49.160	48.150	48.600	39.224	4,141,000
2021-05-19	48.980	49.030	47.970	48.950	39.507	4,821,800
2021-05-18	50.810	51.140	49.600	49.640	40.064	2,653,100
2021-05-17	50.230	50.790	49.820	50.740	40.951	2,868,000
2021-05-14	49.650	50.610	49.510	50.470	40.734	2,893,800
2021-05-13	47.790	49.810	47.560	49.480	39.935	3,126,700
2021-05-12	49.660	49.940	47.823	48.000	38.740	3,587,000
2021-05-11	48.860	50.100	48.510	48.990	39.539	3,611,400
2021-05-10	49.950	50.350	49.340	49.350	39.830	3,398,600
2021-05-07	48.060	49.500	47.830	49.440	39.902	2,835,300
2021-05-06	49.030	49.170	47.780	49.150	39.668	3,678,600
2021-05-05	48.150	49.030	47.370	48.690	39.297	3,978,500
2021-05-04	46.490	48.090	46.080	48.060	38.788	4,900,200
2021-05-03	46.870	47.200	46.140	46.840	37.804	4,042,700
2021-04-30	46.640	47.230	46.160	46.280	37.352	4,575,900
2021-04-29	46.850	47.420	46.480	47.030	37.957	3,288,900
2021-04-28	45.790	46.450	45.775	46.180	37.271	3,288,400
2021-04-27	45.900	46.240	45.677	46.100	36.892	3,157,400
2021-04-26	45.260	46.250	45.245	45.740	36.604	3,843,200
2021-04-23	43.330	45.070	43.050	44.930	35.956	5,170,100

← NewerPage 23 of 51 · 3,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.4600 USD
2026-04-30	0.4600 USD
2026-02-04	0.4600 USD
2025-10-29	0.4600 USD
2025-07-31	0.4200 USD
2025-04-30	0.4200 USD
2025-01-31	0.4200 USD
2024-10-30	0.4200 USD
2024-07-31	0.4200 USD
2024-04-30	0.4200 USD
2024-01-30	0.4200 USD
2023-10-31	0.4200 USD
2023-08-01	0.4200 USD
2023-05-02	0.4200 USD
2023-01-30	0.4200 USD
2022-11-01	0.4200 USD
2022-08-01	0.4200 USD
2022-05-02	0.3900 USD
2022-01-28	0.3900 USD
2021-10-28	0.3900 USD
2021-07-29	0.3900 USD
2021-04-28	0.3900 USD
2021-02-02	0.3900 USD
2020-10-27	0.3900 USD
2020-07-28	0.3900 USD
2020-04-28	0.3900 USD
2020-01-28	0.3900 USD
2019-10-29	0.3600 USD
2019-07-30	0.3600 USD
2019-04-30	0.3200 USD
2019-01-30	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.